TECO Energy, Inc. Historical Stock Prices

TE 
$21.56
*  
0.20
0.94%
Get TE Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading TE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.26  21.57  21.195  21.56 2,701,969
07/28/2015 21.34 21.57 21.195 21.56 2,703,632
07/27/2015 21.18 21.55 21.09 21.36 2,053,269
07/24/2015 21.25 21.4 20.98 21.18 3,513,240
07/23/2015 21.2 21.595 20.92 21.32 3,548,880
07/22/2015 21.15 21.28 21.0206 21.27 1,949,477
07/21/2015 21.45 21.52 20.93 21.16 2,900,530
07/20/2015 21.25 21.61 21.12 21.49 4,110,072
07/17/2015 20.89 21.5 20.8 21.28 11,476,630
07/16/2015 18.56 22.02 18.46 21.48 15,095,170
07/15/2015 18.53 18.59 18.37 18.58 1,306,972
07/14/2015 18.48 18.575 18.43 18.52 1,385,803
07/13/2015 18.5 18.56 18.381 18.49 1,123,218
07/10/2015 18.34 18.59 18.3 18.44 984,468
07/09/2015 18.61 18.67 18.28 18.32 1,383,668
07/08/2015 18.56 18.685 18.49 18.57 2,273,923
07/07/2015 18.18 18.685 18.18 18.62 2,070,255
07/06/2015 18.06 18.18 17.95 18.15 1,585,330
07/02/2015 17.89 18.12 17.79 18.1 1,504,570
07/01/2015 17.72 17.79 17.61 17.79 1,345,550
06/30/2015 17.82 17.85 17.6 17.66 1,528,997
06/29/2015 17.82 18.02 17.71 17.73 1,199,426
06/26/2015 17.71 17.85 17.61 17.85 1,103,639
06/25/2015 17.84 17.85 17.72 17.72 962,348
06/24/2015 17.95 18.04 17.81 17.83 1,553,516
06/23/2015 18.19 18.28 17.94 17.97 1,512,321
06/22/2015 18.35 18.37 18.2 18.22 1,550,058
06/19/2015 18.3 18.37 18.17 18.29 2,678,376
06/18/2015 17.99 18.34 17.98 18.27 2,284,002
06/17/2015 17.82 18.015 17.76 17.97 1,558,782
06/16/2015 17.75 17.84 17.66 17.83 1,556,707
06/15/2015 17.8 17.885 17.7 17.79 1,745,706
06/12/2015 17.89 17.93 17.775 17.8 1,263,739
06/11/2015 17.96 18.06 17.845 17.97 2,414,240
06/10/2015 17.89 17.96 17.81 17.87 2,007,279
06/09/2015 17.79 17.88 17.75 17.79 1,475,823
06/08/2015 17.87 17.88 17.75 17.8 1,279,315
06/05/2015 18.03 18.07 17.86 17.87 1,874,481
06/04/2015 18.24 18.37 18.18 18.22 1,471,373
06/03/2015 18.53 18.61 18.19 18.25 2,189,255
06/02/2015 18.75 18.78 18.47 18.56 1,735,838
06/01/2015 18.86 18.97 18.815 18.82 1,746,651
05/29/2015 18.89 18.94 18.74 18.85 2,098,552
05/28/2015 18.91 18.98 18.78 18.9 1,920,980
05/27/2015 18.91 19.005 18.86 18.93 1,454,049
05/26/2015 19.03 19.05 18.79 18.89 2,168,005
05/22/2015 19.14 19.22 18.91 19.1 2,504,907
05/21/2015 18.97 19.12 18.85 19.08 1,991,932
05/20/2015 18.93 19.1 18.86 18.95 1,627,145
05/19/2015 18.82 18.94 18.75 18.91 1,962,525
05/18/2015 18.7 19.035 18.7 18.92 2,887,938
05/15/2015 18.49 18.87 18.43 18.77 6,737,699
05/14/2015 18.25 18.49 18.235 18.44 2,510,268
05/13/2015 18.42 18.5 18.14 18.22 1,863,816
05/12/2015 18.34 18.41 18.21 18.35 1,630,304
05/11/2015 18.48 18.72 18.4 18.42 2,232,844
05/08/2015 18.89 19.02 18.633 18.69 2,277,665
05/07/2015 18.63 18.76 18.56 18.71 2,193,712
05/06/2015 18.77 18.84 18.37 18.56 2,231,616
05/05/2015 19.1 19.13 18.62 18.76 2,786,225
05/04/2015 19.02 19.275 18.97 19.15 2,912,188
05/01/2015 18.96 19.0724 18.77 19.01 2,131,060
04/30/2015 19.14 19.17 18.765 18.95 2,846,402
04/29/2015 19.4 19.49 19.06 19.2 2,738,597
04/28/2015 19.29 19.54 19.2 19.54 1,639,342
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?